Seapeak LLC Preferred Series B (SEAL_pb)

SEAL_pb
🏛️ 미국 →
25.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 24.60 24.85 24.36 24.36 0.0M
2023-12-28 24.99 24.99 24.51 24.60 0.0M
2023-12-27 24.94 25.10 24.92 25.05 0.0M
2023-12-26 24.78 24.92 24.78 24.92 0.0M
2023-12-22 24.97 24.98 24.90 24.91 0.0M
2023-12-21 24.98 24.98 24.85 24.96 0.0M
2023-12-20 24.60 24.94 24.60 24.94 0.0M
2023-12-19 24.90 24.98 24.60 24.60 0.0M
2023-12-18 25.03 25.03 24.85 24.90 0.0M
2023-12-15 24.88 25.09 24.88 25.03 0.0M
2023-12-14 25.05 25.05 24.85 24.85 0.0M
2023-12-13 24.85 25.10 24.85 25.10 0.0M
2023-12-12 24.78 25.00 24.70 25.00 0.0M
2023-12-11 24.94 24.94 24.85 24.85 0.0M
2023-12-08 25.00 25.00 24.92 25.00 0.0M
2023-12-07 24.95 25.00 24.86 24.99 0.0M
2023-12-06 24.75 25.00 24.73 25.00 0.0M
2023-12-05 24.81 24.81 24.64 24.73 0.0M
2023-12-04 24.47 24.85 24.47 24.85 0.0M
2023-12-01 24.67 24.95 24.47 24.85 0.0M
2023-11-30 23.75 25.13 23.75 25.13 0.1M
2023-11-29 23.81 23.95 23.76 23.85 0.0M
2023-11-28 23.80 23.95 23.70 23.90 0.0M
2023-11-27 23.80 23.80 23.75 23.80 0.0M
2023-11-24 23.70 23.70 23.68 23.68 0.0M
2023-11-22 23.75 23.80 23.70 23.70 0.0M
2023-11-21 23.57 23.68 23.50 23.62 0.0M
2023-11-20 23.85 23.85 23.62 23.62 0.0M
2023-11-17 23.90 23.90 23.85 23.85 0.0M
2023-11-16 23.90 24.01 23.86 23.91 0.0M
2023-11-15 23.91 23.94 23.85 23.90 0.0M
2023-11-14 24.08 24.08 23.75 23.96 0.0M
2023-11-13 23.66 24.08 23.61 24.08 0.0M
2023-11-10 23.83 23.98 23.46 23.46 0.0M
2023-11-09 23.99 24.10 23.80 24.10 0.0M
2023-11-08 23.87 24.04 23.87 24.04 0.0M
2023-11-07 24.05 24.05 23.61 23.87 0.0M
2023-11-06 24.00 24.04 23.89 24.03 0.0M
2023-11-03 24.00 24.29 24.00 24.28 0.0M
2023-11-02 23.95 24.11 23.69 23.98 0.0M
2023-11-01 23.45 24.17 23.45 24.14 0.0M
2023-10-31 23.10 23.45 23.10 23.45 0.0M
2023-10-30 23.15 23.15 23.10 23.10 0.0M
2023-10-27 23.39 23.44 23.07 23.10 0.0M
2023-10-26 23.27 23.27 22.96 23.00 0.0M
2023-10-25 23.39 23.39 23.10 23.25 0.0M
2023-10-24 23.38 23.45 23.31 23.45 0.0M
2023-10-23 23.35 23.35 23.05 23.21 0.0M
2023-10-20 23.00 23.35 22.90 23.35 0.0M
2023-10-19 23.12 23.30 23.11 23.11 0.0M
2023-10-18 23.42 23.45 23.25 23.25 0.0M
2023-10-17 23.66 23.66 23.45 23.45 0.0M
2023-10-16 23.62 23.70 23.45 23.45 0.0M
2023-10-13 23.62 23.87 23.62 23.62 0.0M
2023-10-12 23.69 23.69 23.61 23.64 0.0M
2023-10-11 23.72 23.72 23.65 23.68 0.0M
2023-10-10 23.66 23.75 23.61 23.61 0.0M
2023-10-09 23.65 23.93 23.65 23.78 0.0M
2023-10-06 23.41 23.83 23.41 23.51 0.0M
2023-10-05 23.58 23.73 23.56 23.56 0.0M
2023-10-04 23.58 23.85 23.45 23.51 0.0M
2023-10-03 23.60 23.66 23.47 23.62 0.0M
2023-10-02 24.00 24.03 23.70 23.70 0.0M
2023-09-29 23.99 24.18 23.91 24.08 0.0M
2023-09-28 23.89 24.08 23.72 24.02 0.0M
2023-09-27 24.15 24.29 24.15 24.21 0.0M
2023-09-26 24.28 24.28 24.05 24.09 0.0M
2023-09-25 24.15 24.28 24.12 24.28 0.0M
2023-09-22 24.30 24.30 24.08 24.12 0.0M
2023-09-21 24.30 24.40 24.29 24.36 0.0M
2023-09-20 24.28 24.28 24.19 24.28 0.0M
2023-09-19 24.20 24.20 24.19 24.20 0.0M
2023-09-18 24.19 24.31 24.09 24.19 0.0M
2023-09-15 24.41 24.48 24.10 24.27 0.0M
2023-09-14 24.40 24.49 24.40 24.48 0.0M
2023-09-13 24.36 24.40 24.35 24.36 0.0M
2023-09-12 24.30 24.40 24.20 24.36 0.0M
2023-09-11 24.40 24.40 24.17 24.30 0.0M
2023-09-08 24.20 24.46 24.15 24.30 0.0M
2023-09-07 24.49 24.49 24.01 24.01 0.0M
2023-09-06 24.35 24.49 24.09 24.49 0.0M
2023-09-05 24.30 24.44 24.30 24.30 0.0M
2023-09-01 24.54 24.54 24.09 24.31 0.0M
2023-08-31 23.98 24.68 23.90 24.68 0.0M
2023-08-30 23.98 24.02 23.94 23.97 0.0M
2023-08-29 23.95 24.15 23.90 24.08 0.0M
2023-08-28 23.90 23.95 23.78 23.90 0.0M
2023-08-25 23.85 23.85 23.75 23.75 0.0M
2023-08-24 23.87 23.90 23.69 23.88 0.0M
2023-08-23 23.72 23.75 23.64 23.70 0.0M
2023-08-22 23.72 23.75 23.71 23.74 0.0M
2023-08-21 23.90 23.90 23.66 23.67 0.0M
2023-08-18 23.77 23.77 23.71 23.72 0.0M
2023-08-17 23.69 23.74 23.69 23.71 0.0M
2023-08-16 23.66 23.77 23.66 23.77 0.0M
2023-08-15 23.66 23.82 23.66 23.77 0.0M
2023-08-14 23.74 23.81 23.74 23.75 0.0M
2023-08-11 23.76 23.80 23.76 23.79 0.0M
2023-08-10 23.75 23.83 23.75 23.83 0.0M
2023-08-09 23.85 23.85 23.73 23.75 0.0M
2023-08-08 23.76 23.93 23.76 23.91 0.0M
2023-08-07 24.00 24.00 23.75 23.77 0.0M
2023-08-04 23.75 24.14 23.70 23.75 0.0M
2023-08-03 24.14 24.14 23.73 23.73 0.0M
2023-08-02 24.03 24.03 23.89 23.89 0.0M
2023-08-01 23.90 23.96 23.90 23.93 0.0M
2023-07-31 24.10 24.11 23.80 23.80 0.0M
2023-07-28 24.10 24.19 24.00 24.19 0.0M
2023-07-27 24.03 24.03 23.87 24.00 0.0M
2023-07-26 24.05 24.17 23.84 23.86 0.0M
2023-07-25 23.91 23.94 23.80 23.90 0.0M
2023-07-24 24.05 24.05 23.89 23.91 0.0M
2023-07-21 23.90 23.99 23.90 23.91 0.0M
2023-07-20 23.77 23.92 23.77 23.78 0.0M
2023-07-19 24.10 24.10 23.75 23.77 0.0M
2023-07-18 24.10 24.10 23.75 23.91 0.0M
2023-07-17 24.05 24.08 23.69 24.00 0.0M
2023-07-14 24.03 24.05 23.85 23.92 0.0M
2023-07-13 24.00 24.02 23.85 23.97 0.0M
2023-07-12 23.73 24.13 23.69 24.00 0.0M
2023-07-11 23.86 23.86 23.70 23.76 0.0M
2023-07-10 23.60 23.90 23.60 23.75 0.0M
2023-07-07 23.84 23.91 23.74 23.79 0.0M
2023-07-06 23.90 24.08 23.81 23.89 0.0M
2023-07-05 23.96 23.98 23.87 23.90 0.0M
2023-07-03 24.00 24.15 23.84 23.97 0.0M
2023-06-30 23.66 24.74 23.66 24.59 0.0M
2023-06-29 24.00 24.00 23.71 23.71 0.0M
2023-06-28 24.50 24.50 24.30 24.44 0.0M
2023-06-27 24.40 24.48 24.29 24.34 0.0M
2023-06-26 24.35 24.49 24.35 24.48 0.0M
2023-06-23 24.25 24.35 24.25 24.31 0.0M
2023-06-22 24.15 24.35 24.15 24.35 0.0M
2023-06-21 24.23 24.30 24.19 24.27 0.0M
2023-06-20 24.27 24.27 24.00 24.22 0.0M
2023-06-16 24.25 24.25 23.95 24.18 0.0M
2023-06-15 24.23 24.25 24.10 24.18 0.0M
2023-06-14 24.22 24.24 24.15 24.20 0.0M
2023-06-13 24.13 24.25 24.13 24.20 0.0M
2023-06-12 24.25 24.25 24.10 24.22 0.0M
2023-06-09 24.08 24.23 24.08 24.10 0.0M
2023-06-08 24.10 24.18 24.08 24.08 0.0M
2023-06-07 24.24 24.25 24.15 24.15 0.0M
2023-06-06 24.25 24.25 24.13 24.20 0.0M
2023-06-05 23.97 24.11 23.90 24.07 0.0M
2023-06-02 23.74 24.00 23.74 23.97 0.0M
2023-06-01 23.40 23.75 23.27 23.69 0.0M
2023-05-31 23.16 23.75 23.16 23.75 0.0M
2023-05-30 23.14 23.17 23.14 23.16 0.0M
2023-05-26 22.94 23.24 22.94 23.24 0.0M
2023-05-25 22.72 23.20 22.72 23.20 0.0M
2023-05-24 22.75 23.02 22.75 22.75 0.0M
2023-05-23 22.75 22.85 22.75 22.75 0.0M
2023-05-22 22.80 22.80 22.64 22.75 0.0M
2023-05-19 22.95 23.01 22.60 22.60 0.0M
2023-05-18 22.72 23.29 22.72 22.81 0.0M
2023-05-17 22.56 23.10 22.56 22.85 0.0M
2023-05-16 22.42 23.00 22.42 23.00 0.0M
2023-05-15 23.45 23.45 22.46 22.46 0.0M
2023-05-12 22.71 23.03 22.50 22.51 0.0M
2023-05-11 23.05 23.25 22.71 22.74 0.0M
2023-05-10 22.95 23.20 22.95 23.00 0.0M
2023-05-09 22.80 23.30 22.80 23.00 0.0M
2023-05-08 23.14 23.14 22.81 22.92 0.0M
2023-05-05 23.20 23.55 23.10 23.14 0.0M
2023-05-04 23.64 23.64 23.40 23.40 0.0M
2023-05-03 23.60 23.79 23.40 23.73 0.0M
2023-05-02 23.68 23.68 23.50 23.60 0.0M
2023-05-01 23.72 23.88 23.30 23.68 0.0M
2023-04-28 23.37 23.86 23.22 23.86 0.0M
2023-04-27 23.48 23.48 23.22 23.26 0.0M
2023-04-26 23.23 23.29 23.17 23.21 0.0M
2023-04-25 23.40 23.49 23.40 23.40 0.0M
2023-04-24 23.45 23.57 23.40 23.40 0.0M
2023-04-21 23.50 23.50 23.45 23.45 0.0M
2023-04-20 23.52 23.69 23.52 23.53 0.0M
2023-04-19 23.43 23.67 23.43 23.62 0.0M
2023-04-18 23.56 23.65 23.56 23.62 0.0M
2023-04-17 23.57 23.70 23.57 23.70 0.0M
2023-04-14 23.59 23.75 23.57 23.71 0.0M
2023-04-13 23.50 23.60 23.50 23.56 0.0M
2023-04-12 23.60 23.74 23.55 23.56 0.0M
2023-04-11 23.60 23.60 23.60 23.60 0.0M
2023-04-10 23.65 23.80 23.52 23.57 0.0M
2023-04-06 23.62 23.65 23.60 23.60 0.0M
2023-04-05 23.54 23.54 23.51 23.53 0.0M
2023-04-04 23.65 23.65 23.50 23.55 0.0M
2023-04-03 23.89 24.23 23.65 23.65 0.0M
2023-03-31 23.85 24.32 23.56 24.32 0.0M
2023-03-30 23.50 23.61 23.50 23.57 0.0M
2023-03-29 23.65 23.69 23.63 23.63 0.0M
2023-03-28 23.55 23.64 23.55 23.62 0.0M
2023-03-27 23.67 23.72 23.67 23.68 0.0M
2023-03-24 23.86 23.97 23.76 23.76 0.0M
2023-03-23 23.86 23.93 23.78 23.78 0.0M
2023-03-22 23.75 23.90 23.70 23.86 0.0M
2023-03-21 23.87 23.90 23.71 23.72 0.0M
2023-03-20 24.00 24.00 23.75 23.75 0.0M
2023-03-17 23.76 24.02 23.76 24.00 0.0M
2023-03-16 23.99 24.25 23.85 24.24 0.0M
2023-03-15 24.00 24.00 23.75 23.75 0.0M
2023-03-14 23.73 24.00 23.73 24.00 0.0M
2023-03-13 23.80 23.80 23.71 23.73 0.0M
2023-03-10 23.98 23.98 23.75 23.83 0.0M
2023-03-09 24.05 24.05 24.00 24.00 0.0M
2023-03-08 24.05 24.05 24.03 24.03 0.0M
2023-03-07 24.11 24.11 24.05 24.05 0.0M
2023-03-06 24.06 24.15 24.06 24.15 0.0M
2023-03-03 23.85 24.18 23.85 24.00 0.0M
2023-03-02 23.95 23.95 23.75 23.85 0.0M
2023-03-01 24.28 24.28 23.97 24.03 0.0M
2023-02-28 23.90 24.26 23.87 24.26 0.0M
2023-02-27 23.77 23.96 23.77 23.96 0.0M
2023-02-24 23.69 24.08 23.69 23.85 0.0M
2023-02-23 23.88 23.96 23.84 23.85 0.0M
2023-02-22 23.78 23.78 23.68 23.78 0.0M
2023-02-21 23.95 23.97 23.73 23.78 0.0M
2023-02-17 23.97 24.00 23.79 23.96 0.0M
2023-02-16 23.95 24.00 23.93 23.97 0.0M
2023-02-15 23.74 24.00 23.73 23.90 0.0M
2023-02-14 23.72 23.99 23.72 23.98 0.0M
2023-02-13 23.75 23.87 23.75 23.84 0.0M
2023-02-10 23.72 23.77 23.72 23.77 0.0M
2023-02-09 23.90 23.90 23.67 23.67 0.0M
2023-02-08 23.80 23.98 23.44 23.90 0.0M
2023-02-07 23.94 24.13 23.80 23.80 0.0M
2023-02-06 23.85 23.95 23.85 23.87 0.0M
2023-02-03 24.19 24.19 23.98 23.98 0.0M
2023-02-02 24.11 24.25 24.10 24.19 0.0M
2023-02-01 24.09 24.29 24.05 24.07 0.0M
2023-01-31 24.15 24.35 23.82 23.94 0.0M
2023-01-30 24.34 24.35 24.10 24.10 0.0M
2023-01-27 24.46 24.46 24.19 24.39 0.0M
2023-01-26 24.13 24.30 24.12 24.30 0.0M
2023-01-25 24.30 24.38 24.19 24.38 0.0M
2023-01-24 24.30 24.39 24.25 24.30 0.0M
2023-01-23 24.00 24.18 24.00 24.17 0.0M
2023-01-20 24.06 24.06 23.92 23.98 0.0M
2023-01-19 23.70 24.08 23.70 23.91 0.0M
2023-01-18 23.93 24.29 23.90 24.05 0.0M
2023-01-17 23.80 23.87 23.58 23.82 0.0M
2023-01-13 23.48 23.81 23.44 23.81 0.0M
2023-01-12 23.63 23.63 23.07 23.53 0.0M
2023-01-11 23.03 23.69 22.96 23.54 0.0M
2023-01-10 23.11 23.12 22.95 23.03 0.0M
2023-01-09 23.46 23.46 22.96 23.08 0.0M
2023-01-06 23.10 23.96 23.10 23.28 0.0M
2023-01-05 23.15 23.15 23.07 23.13 0.0M
2023-01-04 22.90 23.29 22.74 23.27 0.0M
2023-01-03 22.40 23.17 22.40 22.94 0.0M